News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.720164609054 | 38.88 | 38.96 | 35.63 | 3503477 | 37.19711964 | CS |
| 4 | -5.72 | -12.9061371841 | 44.32 | 45.59 | 35.63 | 3968201 | 39.97197353 | CS |
| 12 | 1.04 | 2.76890308839 | 37.56 | 45.93 | 34.88 | 4058798 | 40.50309132 | CS |
| 26 | 3.32 | 9.410430839 | 35.28 | 45.93 | 31.74 | 4635549 | 38.17466182 | CS |
| 52 | -7.72 | -16.6666666667 | 46.32 | 50.5056 | 31.74 | 4052915 | 39.80611138 | CS |
| 156 | -56.92 | -59.5896147404 | 95.52 | 97.39 | 31.31 | 3495581 | 47.68275216 | CS |
| 260 | -14.94 | -27.9043705641 | 53.54 | 119.81 | 6.02 | 3762352 | 51.46254026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 39.42 | 1.82 | 4.84 | 37.89 | 39.97 | 37.89 | 4115543 |
| 1732318500 | 37.6 | 0.04 | 0.11 | 37.625 | 37.86 | 37.32 | 2756635 |
| 1732232100 | 37.56 | -0.03 | -0.08 | 37.59 | 38.16 | 36.945 | 2460888 |
| 1732145700 | 37.59 | 0.21 | 0.56 | 37.12 | 37.64 | 36.83 | 2312886 |
| 1732059300 | 37.38 | 0.84 | 2.30 | 35.83 | 37.45 | 35.63 | 3606489 |
| 1731972900 | 36.54 | -0.5 | -1.35 | 36.88 | 37.2 | 36.38 | 4037762 |
| 1731713700 | 37.04 | -1.95 | -5.00 | 38.88 | 38.96 | 36.92 | 5846200 |
| 1731627300 | 38.99 | -0.31 | -0.79 | 39.8 | 39.95 | 38.94 | 2245998 |
| 1731540900 | 39.3 | -0.13 | -0.33 | 39.375 | 39.715 | 38.76 | 3335400 |
| 1731454500 | 39.43 | -0.79 | -1.96 | 39.67 | 39.81 | 38.82 | 4205860 |
| 1731368100 | 40.22 | -0.62 | -1.52 | 41.04 | 41.1999 | 40.15 | 2489890 |
| 1731108900 | 40.84 | -0.27 | -0.66 | 40.84 | 41.12 | 40.34 | 2595414 |
| 1731022500 | 41.11 | 0.64 | 1.58 | 40.92 | 41.76 | 40.92 | 2356853 |
| 1730936100 | 40.47 | 1.68 | 4.33 | 40.56 | 41.47 | 40.095 | 5791368 |
| 1730849700 | 38.79 | -0.86 | -2.17 | 39.47 | 39.76 | 38.31 | 5217930 |
| 1730763300 | 39.65 | 0.43 | 1.10 | 39.02 | 40.255 | 39.02 | 3031286 |
| 1730500500 | 39.22 | -0.83 | -2.07 | 40.44 | 41.01 | 39.18 | 3760416 |
| 1730414100 | 40.05 | -1.52 | -3.64 | 41.59 | 41.77 | 39.75 | 7080420 |
| 1730327700 | 41.565 | -3.72 | -8.20 | 42.915 | 42.915 | 40.205 | 10529837 |
| 1730241300 | 45.28 | -0.25 | -0.55 | 45.49 | 45.59 | 44.785 | 4361649 |
| 1730154900 | 45.53 | 1.35 | 3.06 | 44.87 | 45.58 | 44.55 | 2793593 |
| 1729895700 | 44.18 | 0.49 | 1.12 | 44.32 | 44.88 | 43.77 | 2515438 |
| 1729809300 | 43.69 | 0.89 | 2.08 | 43.39 | 44.01 | 42.9572 | 3636611 |
| 1729722900 | 42.8 | -1.22 | -2.77 | 43.48 | 44.15 | 42.59 | 2973139 |
| 1729636500 | 44.02 | 0.22 | 0.50 | 43.93 | 44.17 | 43.16 | 2439067 |
| 1729550100 | 43.8 | -1.38 | -3.05 | 44.96 | 45.1199 | 43.41 | 2025432 |
| 1729290900 | 45.18 | -0.37 | -0.81 | 45.88 | 45.88 | 45.05 | 1524094 |
| 1729204500 | 45.55 | 0.91 | 2.04 | 44.71 | 45.6 | 44.67 | 2457361 |
| 1729118100 | 44.64 | -0.37 | -0.82 | 45.48 | 45.8 | 44.46 | 2569812 |
| 1729031700 | 45.01 | -0.52 | -1.14 | 45.54 | 45.93 | 44.89 | 3087701 |
| 1728945300 | 45.53 | 1.02 | 2.29 | 44.22 | 45.62 | 44.14 | 3089788 |
| 1728686100 | 44.51 | 0.9 | 2.06 | 43.5 | 45.15 | 43.5 | 2931453 |
| 1728599700 | 43.61 | -0.8 | -1.80 | 44.015 | 44.45 | 43.45 | 2047477 |
| 1728513300 | 44.41 | 1.17 | 2.71 | 43.16 | 44.97 | 43 | 4791039 |
| 1728426900 | 43.24 | -1.25 | -2.81 | 44.3 | 44.46 | 42.99 | 4072686 |
| 1728340500 | 44.49 | 0.02 | 0.04 | 44.36 | 44.82 | 43.66 | 2513921 |
| 1728081300 | 44.47 | 0.62 | 1.41 | 43.97 | 44.61 | 43.34 | 3642586 |
| 1727994900 | 43.85 | 0.9 | 2.10 | 42.025 | 43.9 | 41.8875 | 4066388 |
| 1727908500 | 42.95 | 2.15 | 5.27 | 42.41 | 44 | 42.27 | 7920884 |
| 1727822100 | 40.8 | -0.94 | -2.25 | 41.7 | 41.7211 | 40.02 | 2915193 |
| 1727735520 | 41.74 | 0.07 | 0.17 | 41.22 | 42.23 | 41.22 | 3638312 |
| 1727476500 | 41.67 | 0.59 | 1.44 | 41.63 | 42.21 | 41.33 | 4966674 |
| 1727390100 | 41.08 | 0.48 | 1.18 | 41.47 | 41.75 | 40.74 | 4352170 |
| 1727303700 | 40.6 | -0.25 | -0.61 | 41 | 41.09 | 40.4 | 2519102 |
| 1727217300 | 40.85 | -0.55 | -1.33 | 41.99 | 42.17 | 40.675 | 3217351 |
| 1727130900 | 41.4 | -0.05 | -0.12 | 41.55 | 41.925 | 40.76 | 3308569 |
| 1726871700 | 41.45 | -0.13 | -0.31 | 41.4 | 41.65 | 40.36 | 7838945 |
| 1726785300 | 41.58 | 1.31 | 3.25 | 41.5 | 41.94 | 41.04 | 4243450 |
| 1726698900 | 40.27 | 0.02 | 0.05 | 40.6 | 41.675 | 39.75 | 4970007 |
| 1726612500 | 40.25 | 0.82 | 2.08 | 39.94 | 40.28 | 39.5501 | 6560320 |
| 1726526100 | 39.43 | 0.56 | 1.44 | 39.215 | 40.01 | 38.98 | 4793008 |
| 1726266900 | 38.87 | 2.34 | 6.41 | 37.51 | 39.01 | 37.4 | 5174305 |
| 1726180500 | 36.53 | 0.18 | 0.50 | 36.22 | 36.7 | 35.35 | 4514459 |
| 1726094100 | 36.35 | 0.25 | 0.69 | 35.94 | 36.38 | 34.88 | 4085515 |
| 1726007700 | 36.1 | 0.1 | 0.28 | 36.03 | 36.41 | 34.96 | 3562860 |
| 1725921300 | 36 | -0.87 | -2.36 | 37.05 | 37.71 | 35.765 | 3679075 |
| 1725662100 | 36.87 | -0.22 | -0.59 | 37.5 | 37.72 | 36.44 | 3670744 |
| 1725575700 | 37.09 | 0.01 | 0.03 | 37.84 | 38.3 | 36.29 | 3288678 |
| 1725489300 | 37.08 | 0.78 | 2.15 | 36.06 | 37.9 | 36.05 | 5969861 |
| 1725402900 | 36.3 | -1.34 | -3.56 | 37.1 | 37.13 | 36.19 | 5089127 |
| 1725057300 | 37.64 | 0.48 | 1.29 | 37.56 | 37.69 | 36.8 | 12048491 |
| 1724970900 | 37.16 | 0.08 | 0.22 | 37.25 | 38.15 | 37.085 | 3051929 |
| 1724884500 | 37.08 | -0.72 | -1.90 | 37.64 | 37.64 | 36.44 | 4379229 |
| 1724798100 | 37.8 | 0.39 | 1.04 | 37.31 | 38.2 | 36.77 | 5400082 |
| 1724711700 | 37.41 | -0.88 | -2.30 | 38.4 | 39.405 | 37.03 | 4768949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
